日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

千代田インテグレ(6915)の株価時系列情報

千代田インテグレ(6915)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,963 1,991 1,952 1,972 26,800
2018/12/27 1,931 1,976 1,926 1,976 40,900
2018/12/26 1,918 1,926 1,878 1,891 71,300
2018/12/25 2,085 2,085 2,001 2,019 80,400
2018/12/21 2,169 2,180 2,103 2,173 69,800
2018/12/20 2,217 2,228 2,163 2,175 33,900
2018/12/19 2,210 2,222 2,190 2,216 25,200
2018/12/18 2,161 2,211 2,161 2,200 38,300
2018/12/17 2,210 2,218 2,151 2,164 49,300
2018/12/14 2,211 2,226 2,203 2,211 38,800
2018/12/13 2,250 2,260 2,200 2,200 60,500
2018/12/12 2,253 2,283 2,231 2,260 37,900
2018/12/11 2,303 2,307 2,245 2,251 30,700
2018/12/10 2,340 2,351 2,289 2,302 28,500
2018/12/07 2,360 2,369 2,320 2,337 28,700
2018/12/06 2,391 2,399 2,350 2,357 26,000
2018/12/05 2,360 2,426 2,360 2,398 26,800
2018/12/04 2,446 2,474 2,397 2,417 28,200
2018/12/03 2,442 2,491 2,442 2,455 16,700
2018/11/30 2,469 2,487 2,436 2,440 19,000
2018/11/29 2,452 2,512 2,452 2,456 15,700
2018/11/28 2,385 2,456 2,379 2,452 21,500
2018/11/27 2,368 2,390 2,350 2,387 20,400
2018/11/26 2,322 2,351 2,311 2,348 16,100
2018/11/22 2,349 2,349 2,290 2,303 23,200
2018/11/21 2,331 2,333 2,302 2,319 18,800
2018/11/20 2,357 2,374 2,315 2,367 13,600
2018/11/19 2,350 2,368 2,334 2,357 13,400
2018/11/16 2,358 2,361 2,317 2,353 12,900
2018/11/15 2,388 2,389 2,344 2,357 10,100
2018/11/14 2,340 2,399 2,340 2,388 19,300
2018/11/13 2,332 2,359 2,327 2,340 12,700
2018/11/12 2,350 2,408 2,345 2,396 36,400
2018/11/09 2,297 2,327 2,292 2,296 15,600
2018/11/08 2,287 2,307 2,272 2,297 11,700
2018/11/07 2,275 2,303 2,251 2,263 13,900
2018/11/06 2,248 2,276 2,248 2,260 8,100
2018/11/05 2,268 2,273 2,243 2,247 11,600
2018/11/02 2,265 2,271 2,236 2,256 10,700
2018/11/01 2,281 2,281 2,229 2,232 24,500
2018/10/31 2,231 2,282 2,231 2,263 18,600
2018/10/30 2,200 2,251 2,185 2,229 20,900
2018/10/29 2,201 2,219 2,179 2,179 20,200
2018/10/26 2,275 2,275 2,182 2,195 21,100
2018/10/25 2,280 2,280 2,230 2,234 19,600
2018/10/24 2,293 2,330 2,280 2,317 11,100
2018/10/23 2,318 2,318 2,286 2,292 15,500
2018/10/22 2,307 2,344 2,294 2,316 9,600
2018/10/19 2,289 2,327 2,270 2,307 10,500
2018/10/18 2,329 2,351 2,322 2,324 8,900
2018/10/17 2,293 2,336 2,284 2,329 12,700
2018/10/16 2,273 2,308 2,252 2,257 18,100
2018/10/15 2,290 2,297 2,262 2,273 18,900
2018/10/12 2,258 2,318 2,235 2,298 31,800
2018/10/11 2,278 2,278 2,233 2,244 31,800
2018/10/10 2,328 2,349 2,289 2,294 22,700
2018/10/09 2,367 2,367 2,298 2,298 19,500
2018/10/05 2,374 2,385 2,365 2,371 8,300
2018/10/04 2,378 2,401 2,352 2,369 16,600
2018/10/03 2,398 2,398 2,356 2,364 14,600
2018/10/02 2,413 2,430 2,381 2,384 13,300
2018/10/01 2,370 2,399 2,362 2,392 11,500
2018/09/28 2,387 2,418 2,355 2,355 20,000
2018/09/27 2,400 2,414 2,383 2,387 9,200
2018/09/26 2,370 2,404 2,348 2,401 15,100
2018/09/25 2,339 2,361 2,331 2,355 32,600
2018/09/21 2,354 2,354 2,325 2,339 16,400
2018/09/20 2,369 2,369 2,303 2,335 19,700
2018/09/19 2,350 2,361 2,337 2,354 14,600
2018/09/18 2,304 2,331 2,280 2,326 14,600
2018/09/14 2,271 2,309 2,271 2,304 21,300
2018/09/13 2,298 2,316 2,270 2,276 13,600
2018/09/12 2,327 2,327 2,270 2,289 18,400
2018/09/11 2,325 2,325 2,300 2,315 12,900
2018/09/10 2,286 2,327 2,274 2,314 14,000
2018/09/07 2,240 2,279 2,207 2,274 13,000
2018/09/06 2,229 2,266 2,211 2,248 13,600
2018/09/05 2,254 2,254 2,225 2,225 11,800
2018/09/04 2,272 2,272 2,236 2,236 5,500
2018/09/03 2,289 2,289 2,233 2,256 11,700
2018/08/31 2,251 2,288 2,242 2,284 26,600
2018/08/30 2,275 2,278 2,251 2,261 10,300
2018/08/29 2,272 2,294 2,267 2,275 8,200
2018/08/28 2,277 2,291 2,255 2,262 6,100
2018/08/27 2,272 2,288 2,261 2,274 9,800
2018/08/24 2,275 2,285 2,265 2,272 3,400
2018/08/23 2,220 2,266 2,220 2,261 14,100
2018/08/22 2,168 2,204 2,162 2,196 10,000
2018/08/21 2,190 2,193 2,168 2,168 13,000
2018/08/20 2,220 2,220 2,187 2,193 19,100
2018/08/17 2,231 2,244 2,220 2,236 8,900
2018/08/16 2,240 2,240 2,207 2,220 15,200
2018/08/15 2,293 2,294 2,233 2,245 19,300
2018/08/14 2,293 2,313 2,282 2,293 14,400
2018/08/13 2,333 2,352 2,290 2,292 14,600
2018/08/10 2,324 2,414 2,320 2,377 39,800
2018/08/09 2,401 2,401 2,373 2,374 17,400
2018/08/08 2,442 2,451 2,406 2,420 12,900
2018/08/07 2,386 2,459 2,386 2,459 9,100
2018/08/06 2,453 2,454 2,393 2,405 9,700
2018/08/03 2,432 2,444 2,417 2,421 5,100
2018/08/02 2,479 2,495 2,443 2,447 6,700
2018/08/01 2,493 2,496 2,455 2,479 13,600
2018/07/31 2,489 2,489 2,439 2,472 14,400
2018/07/30 2,457 2,486 2,454 2,486 47,600
2018/07/27 2,440 2,465 2,424 2,457 15,400
2018/07/26 2,426 2,435 2,403 2,430 7,400
2018/07/25 2,430 2,433 2,390 2,402 12,500
2018/07/24 2,416 2,446 2,384 2,394 10,100
2018/07/23 2,374 2,439 2,354 2,415 23,600
2018/07/20 2,414 2,414 2,343 2,365 17,200
2018/07/19 2,440 2,445 2,403 2,421 15,900
2018/07/18 2,429 2,438 2,404 2,422 11,000
2018/07/17 2,406 2,434 2,385 2,410 17,000
2018/07/13 2,359 2,412 2,334 2,399 17,100
2018/07/12 2,337 2,389 2,317 2,357 15,600
2018/07/11 2,378 2,385 2,328 2,350 19,000
2018/07/10 2,419 2,452 2,378 2,378 25,600
2018/07/09 2,392 2,418 2,375 2,409 13,400
2018/07/06 2,361 2,393 2,358 2,392 7,800
2018/07/05 2,388 2,405 2,333 2,337 11,600
2018/07/04 2,387 2,397 2,374 2,388 14,600
2018/07/03 2,410 2,410 2,393 2,398 11,200
2018/07/02 2,422 2,464 2,415 2,425 16,800
2018/06/29 2,450 2,450 2,403 2,429 18,100
2018/06/28 2,421 2,421 2,385 2,403 13,600
2018/06/27 2,415 2,439 2,393 2,431 18,500
2018/06/26 2,365 2,412 2,332 2,402 43,400
2018/06/25 2,520 2,526 2,364 2,364 67,600
2018/06/22 2,371 2,655 2,329 2,599 146,100
2018/06/21 2,368 2,408 2,368 2,390 19,800
2018/06/20 2,389 2,389 2,317 2,380 19,600
2018/06/19 2,392 2,408 2,360 2,360 31,300
2018/06/18 2,374 2,399 2,364 2,384 22,800
2018/06/15 2,344 2,373 2,330 2,365 24,100
2018/06/14 2,338 2,374 2,332 2,343 17,500
2018/06/13 2,327 2,338 2,315 2,329 9,600
2018/06/12 2,370 2,371 2,324 2,329 9,600
2018/06/11 2,366 2,367 2,350 2,354 6,200
2018/06/08 2,345 2,366 2,345 2,364 16,200
2018/06/07 2,353 2,362 2,333 2,358 9,900
2018/06/06 2,301 2,360 2,300 2,355 15,100
2018/06/05 2,324 2,326 2,296 2,314 13,300
2018/06/04 2,352 2,367 2,312 2,324 20,600
2018/06/01 2,359 2,363 2,304 2,352 23,500
2018/05/31 2,323 2,370 2,274 2,370 25,000
2018/05/30 2,321 2,322 2,276 2,281 28,500
2018/05/29 2,346 2,347 2,324 2,340 7,900
2018/05/28 2,360 2,361 2,343 2,349 8,400
2018/05/25 2,364 2,364 2,336 2,348 11,700
2018/05/24 2,368 2,368 2,325 2,345 13,200
2018/05/23 2,361 2,361 2,343 2,360 8,000
2018/05/22 2,375 2,376 2,321 2,350 25,300
2018/05/21 2,349 2,376 2,334 2,370 13,800
2018/05/18 2,350 2,360 2,330 2,333 28,100
2018/05/17 2,387 2,409 2,348 2,348 29,100
2018/05/16 2,411 2,411 2,380 2,383 27,500
2018/05/15 2,410 2,417 2,389 2,417 12,400
2018/05/14 2,400 2,422 2,363 2,384 28,700
2018/05/11 2,478 2,478 2,448 2,477 17,100
2018/05/10 2,483 2,494 2,443 2,449 34,100
2018/05/09 2,523 2,539 2,505 2,514 15,000
2018/05/08 2,535 2,547 2,514 2,535 17,800
2018/05/07 2,550 2,550 2,502 2,546 6,000
2018/05/02 2,550 2,550 2,490 2,548 16,200
2018/05/01 2,512 2,524 2,485 2,524 7,000
2018/04/27 2,517 2,522 2,481 2,512 8,500
2018/04/26 2,526 2,549 2,511 2,517 13,900
2018/04/25 2,540 2,540 2,477 2,513 14,800
2018/04/24 2,501 2,501 2,461 2,490 9,900
2018/04/23 2,484 2,500 2,483 2,487 6,200
2018/04/20 2,506 2,524 2,489 2,516 12,200
2018/04/19 2,479 2,530 2,479 2,513 11,100
2018/04/18 2,502 2,503 2,475 2,488 8,700
2018/04/17 2,508 2,508 2,450 2,465 8,600
2018/04/16 2,500 2,505 2,479 2,497 12,500
2018/04/13 2,463 2,491 2,450 2,489 9,500
2018/04/12 2,485 2,485 2,432 2,453 9,100
2018/04/11 2,485 2,504 2,454 2,501 8,500
2018/04/10 2,432 2,488 2,424 2,479 10,500
2018/04/09 2,414 2,438 2,411 2,422 15,700
2018/04/06 2,473 2,473 2,449 2,453 8,300
2018/04/05 2,457 2,492 2,455 2,473 13,500
2018/04/04 2,433 2,478 2,433 2,464 18,300
2018/04/03 2,447 2,458 2,408 2,416 20,200
2018/04/02 2,485 2,494 2,474 2,475 6,900
2018/03/30 2,512 2,517 2,480 2,485 12,300
2018/03/29 2,442 2,509 2,442 2,507 41,400
2018/03/28 2,436 2,437 2,389 2,425 14,600
2018/03/27 2,381 2,464 2,381 2,458 34,400
2018/03/26 2,311 2,345 2,301 2,343 27,200
2018/03/23 2,378 2,378 2,300 2,303 26,200
2018/03/22 2,420 2,459 2,396 2,403 16,600
2018/03/20 2,430 2,430 2,399 2,430 10,100
2018/03/19 2,471 2,471 2,412 2,428 9,300
2018/03/16 2,486 2,496 2,459 2,488 17,100
2018/03/15 2,484 2,488 2,445 2,486 9,200
2018/03/14 2,478 2,489 2,475 2,484 10,600
2018/03/13 2,471 2,480 2,450 2,479 11,100
2018/03/12 2,474 2,478 2,448 2,462 12,200
2018/03/09 2,462 2,467 2,410 2,420 20,800
2018/03/08 2,426 2,433 2,393 2,412 17,000
2018/03/07 2,464 2,477 2,422 2,426 16,700
2018/03/06 2,458 2,498 2,451 2,490 30,200
2018/03/05 2,464 2,464 2,403 2,415 18,900
2018/03/02 2,459 2,478 2,457 2,464 31,100
2018/03/01 2,489 2,499 2,463 2,494 32,000
2018/02/28 2,520 2,523 2,489 2,489 18,700
2018/02/27 2,500 2,519 2,500 2,513 16,300
2018/02/26 2,465 2,491 2,456 2,488 26,200
2018/02/23 2,460 2,465 2,442 2,456 16,800
2018/02/22 2,448 2,453 2,405 2,436 19,200
2018/02/21 2,436 2,436 2,404 2,425 18,300
2018/02/20 2,455 2,457 2,383 2,428 26,900
2018/02/19 2,369 2,439 2,369 2,437 28,500
2018/02/16 2,339 2,339 2,306 2,319 24,200
2018/02/15 2,263 2,318 2,262 2,303 27,100
2018/02/14 2,347 2,347 2,241 2,262 40,700
2018/02/13 2,354 2,405 2,325 2,327 52,000
2018/02/09 2,307 2,334 2,268 2,304 26,800
2018/02/08 2,350 2,381 2,324 2,343 27,700
2018/02/07 2,386 2,441 2,329 2,329 21,500
2018/02/06 2,400 2,436 2,284 2,344 33,800
2018/02/05 2,540 2,570 2,506 2,513 27,900
2018/02/02 2,635 2,639 2,603 2,615 17,200
2018/02/01 2,617 2,667 2,617 2,647 22,500
2018/01/31 2,604 2,690 2,601 2,608 34,900
2018/01/30 2,661 2,664 2,616 2,618 20,100
2018/01/29 2,631 2,685 2,630 2,661 20,200
2018/01/26 2,635 2,658 2,628 2,638 23,400
2018/01/25 2,616 2,625 2,590 2,605 27,000
2018/01/24 2,616 2,622 2,597 2,617 21,300
2018/01/23 2,625 2,632 2,617 2,629 13,200
2018/01/22 2,609 2,619 2,600 2,612 16,000
2018/01/19 2,591 2,617 2,591 2,607 27,600
2018/01/18 2,630 2,672 2,583 2,591 46,400
2018/01/17 2,622 2,630 2,595 2,610 30,000
2018/01/16 2,620 2,636 2,618 2,628 24,700
2018/01/15 2,621 2,621 2,588 2,615 25,100
2018/01/12 2,605 2,637 2,571 2,580 38,400
2018/01/11 2,586 2,631 2,586 2,624 39,800
2018/01/10 2,676 2,677 2,545 2,611 62,200
2018/01/09 2,730 2,738 2,656 2,657 29,200
2018/01/05 2,794 2,794 2,718 2,726 18,700
2018/01/04 2,795 2,800 2,771 2,782 18,500

このページの先頭へ